Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 16,50 | 17,03 | 16,50 | 17,03 | 17,03 | 500 |
01 mag 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
30 apr 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | 600 |
29 apr 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
26 apr 2024 | 16,47 | 16,77 | 16,47 | 16,77 | 16,77 | 1.400 |
25 apr 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | 100 |
24 apr 2024 | 16,46 | 17,00 | 16,46 | 16,66 | 16,66 | 6.600 |
23 apr 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
22 apr 2024 | 16,55 | 16,55 | 16,29 | 16,29 | 16,29 | 1.700 |
19 apr 2024 | 16,22 | 16,48 | 16,00 | 16,25 | 16,25 | 2.600 |
18 apr 2024 | 16,50 | 16,55 | 16,50 | 16,55 | 16,55 | 900 |
17 apr 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | 200 |
16 apr 2024 | 15,90 | 16,25 | 15,90 | 16,24 | 16,24 | 1.900 |
15 apr 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | 100 |
12 apr 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
11 apr 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
10 apr 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | 200 |
09 apr 2024 | 17,25 | 17,41 | 17,25 | 17,41 | 17,41 | 800 |
08 apr 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | 400 |
05 apr 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | 200 |
04 apr 2024 | 16,62 | 17,77 | 16,62 | 17,22 | 17,22 | 10.400 |
03 apr 2024 | 16,85 | 16,98 | 16,74 | 16,98 | 16,98 | 900 |
02 apr 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | 400 |
01 apr 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | 100 |
28 mar 2024 | 17,11 | 17,11 | 17,02 | 17,02 | 17,02 | 800 |
27 mar 2024 | 16,99 | 16,99 | 16,97 | 16,97 | 16,97 | 2.600 |
26 mar 2024 | 16,82 | 17,22 | 16,82 | 17,16 | 17,16 | 1.900 |
25 mar 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | 1.300 |
22 mar 2024 | 16,21 | 17,52 | 16,21 | 17,25 | 17,25 | 2.000 |
21 mar 2024 | 17,19 | 17,52 | 17,19 | 17,52 | 17,52 | 3.600 |
20 mar 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | 200 |
19 mar 2024 | 17,04 | 17,53 | 17,04 | 17,11 | 17,11 | 2.100 |
18 mar 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | 400 |
15 mar 2024 | 17,50 | 17,99 | 17,50 | 17,99 | 17,99 | 3.000 |
14 mar 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | 200 |
13 mar 2024 | 17,60 | 18,03 | 17,60 | 18,03 | 18,03 | 6.200 |
12 mar 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | 200 |
11 mar 2024 | 16,87 | 16,87 | 16,87 | 16,87 | 16,87 | 100 |
08 mar 2024 | 18,28 | 18,45 | 18,00 | 18,06 | 18,06 | 8.800 |
07 mar 2024 | 17,75 | 17,90 | 17,75 | 17,90 | 17,90 | 4.500 |
06 mar 2024 | 17,45 | 18,00 | 17,02 | 17,75 | 17,75 | 4.500 |
05 mar 2024 | 17,20 | 17,20 | 17,03 | 17,03 | 17,03 | 1.100 |
04 mar 2024 | 17,25 | 17,25 | 17,00 | 17,00 | 17,00 | 3.200 |
01 mar 2024 | 16,74 | 17,26 | 16,74 | 16,94 | 16,94 | 3.000 |
29 feb 2024 | 16,70 | 17,00 | 16,70 | 16,82 | 16,82 | 2.100 |
28 feb 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | 300 |
27 feb 2024 | 16,96 | 17,04 | 16,79 | 16,79 | 16,79 | 5.100 |
26 feb 2024 | 17,07 | 17,07 | 16,74 | 16,77 | 16,77 | 8.700 |
23 feb 2024 | 16,55 | 16,96 | 16,55 | 16,60 | 16,60 | 3.800 |
22 feb 2024 | 16,65 | 16,85 | 16,65 | 16,80 | 16,80 | 2.400 |
21 feb 2024 | 16,74 | 17,00 | 16,74 | 17,00 | 17,00 | 2.400 |
20 feb 2024 | 16,32 | 16,93 | 16,25 | 16,44 | 16,44 | 15.000 |
16 feb 2024 | 15,70 | 16,00 | 15,56 | 16,00 | 16,00 | 10.300 |
15 feb 2024 | 15,80 | 16,00 | 15,69 | 15,69 | 15,69 | 4.300 |
14 feb 2024 | 15,49 | 15,65 | 15,16 | 15,16 | 15,16 | 4.500 |
13 feb 2024 | 15,68 | 15,72 | 15,57 | 15,57 | 15,57 | 700 |
12 feb 2024 | 15,30 | 15,72 | 15,30 | 15,72 | 15,72 | 2.600 |
09 feb 2024 | 15,60 | 15,81 | 15,23 | 15,61 | 15,61 | 1.400 |
08 feb 2024 | 15,56 | 15,81 | 15,46 | 15,46 | 15,46 | 1.500 |
07 feb 2024 | 15,75 | 15,75 | 15,42 | 15,52 | 15,52 | 3.200 |
06 feb 2024 | 15,50 | 15,54 | 15,03 | 15,36 | 15,36 | 1.800 |
05 feb 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | 1.000 |
02 feb 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | 300 |
01 feb 2024 | 15,60 | 15,60 | 15,10 | 15,60 | 15,60 | 1.800 |
31 gen 2024 | 15,59 | 15,80 | 15,59 | 15,80 | 15,80 | 600 |
30 gen 2024 | 15,35 | 15,72 | 15,22 | 15,22 | 15,22 | 5.600 |
29 gen 2024 | 15,13 | 16,00 | 15,13 | 15,79 | 15,79 | 3.100 |
26 gen 2024 | 16,00 | 16,00 | 15,40 | 15,40 | 15,40 | 500 |
25 gen 2024 | 15,20 | 16,00 | 14,99 | 15,96 | 15,96 | 5.900 |
24 gen 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | 400 |
23 gen 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | 700 |
22 gen 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | 1.500 |
19 gen 2024 | 15,24 | 15,35 | 15,24 | 15,35 | 15,35 | 2.700 |
18 gen 2024 | 14,80 | 15,00 | 14,80 | 15,00 | 15,00 | 5.800 |
17 gen 2024 | 14,81 | 14,87 | 14,56 | 14,87 | 14,87 | 1.200 |
16 gen 2024 | 15,25 | 15,25 | 15,00 | 15,00 | 15,00 | 1.600 |
12 gen 2024 | 15,52 | 15,95 | 15,39 | 15,95 | 15,95 | 7.300 |
11 gen 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
10 gen 2024 | 15,05 | 15,52 | 15,05 | 15,52 | 15,52 | 14.100 |
09 gen 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
08 gen 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | 200 |
05 gen 2024 | 15,62 | 15,62 | 15,25 | 15,25 | 15,25 | 1.900 |
04 gen 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 2.100 |
03 gen 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | 2.600 |
02 gen 2024 | 15,30 | 15,30 | 15,02 | 15,02 | 15,02 | 14.100 |
29 dic 2023 | 15,55 | 15,55 | 15,00 | 15,00 | 15,00 | 4.600 |
28 dic 2023 | 15,69 | 15,81 | 15,67 | 15,81 | 15,81 | 1.000 |
27 dic 2023 | 15,63 | 15,63 | 15,36 | 15,36 | 15,36 | 4.000 |
26 dic 2023 | 14,60 | 15,30 | 14,60 | 15,30 | 15,30 | 1.700 |
22 dic 2023 | 15,22 | 15,46 | 15,22 | 15,46 | 15,46 | 1.700 |
21 dic 2023 | 15,10 | 15,35 | 15,04 | 15,04 | 15,04 | 1.000 |
20 dic 2023 | 14,84 | 15,36 | 14,84 | 15,36 | 15,36 | 3.600 |
19 dic 2023 | 14,63 | 15,08 | 14,63 | 15,08 | 15,08 | 2.200 |
18 dic 2023 | 14,70 | 14,82 | 14,70 | 14,82 | 14,82 | 1.500 |
15 dic 2023 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | 400 |
14 dic 2023 | 14,75 | 15,00 | 14,48 | 14,67 | 14,67 | 5.100 |
13 dic 2023 | 14,20 | 14,76 | 14,20 | 14,76 | 14,76 | 1.000 |
12 dic 2023 | 13,93 | 14,25 | 13,93 | 13,99 | 13,99 | 3.300 |
11 dic 2023 | 14,16 | 14,16 | 14,16 | 14,16 | 14,16 | - |
08 dic 2023 | 14,35 | 14,35 | 14,16 | 14,16 | 14,16 | 2.400 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...